Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.225	1.267	1.160	1.183	0	-0.05(-3.73%)
Feb 26, 2009	1.366	1.400	1.225	1.229	4,333,818	-0.09(-6.94%)
Feb 25, 2009	1.420	1.427	1.248	1.320	5,551,709	-0.10(-7.24%)
Feb 24, 2009	1.225	1.423	1.149	1.423	8,685,729	+0.24(+19.94%)
Feb 23, 2009	1.431	1.462	1.179	1.187	5,001,936	-0.21(-14.79%)
Feb 20, 2009	1.194	1.393	1.149	1.393	0	+0.18(+14.42%)
Feb 19, 2009	1.366	1.393	1.217	1.217	5,218,788	-0.07(-5.62%)
Feb 18, 2009	1.332	1.370	1.221	1.290	4,749,392	+0.00(+0.00%)
Feb 17, 2009	1.473	1.561	1.282	1.290	5,635,025	-0.23(-14.86%)
Feb 13, 2009	1.523	1.713	1.515	1.515	4,977,001	-0.12(-7.24%)
Feb 12, 2009	1.683	1.702	1.545	1.633	4,140,929	-0.11(-6.14%)
Feb 11, 2009	1.877	1.977	1.626	1.740	4,434,393	-0.15(-8.06%)
Feb 10, 2009	1.904	2.030	1.855	1.893	7,220,635	-0.08(-4.06%)
Feb 09, 2009	1.855	2.022	1.786	1.973	5,233,955	+0.14(+7.71%)
Feb 06, 2009	1.729	1.862	1.637	1.832	0	+0.12(+6.90%)
Feb 05, 2009	1.774	1.816	1.584	1.713	6,552,688	+0.23(+15.72%)
Feb 04, 2009	1.545	1.671	1.469	1.481	4,593,372	-0.06(-4.20%)
Feb 03, 2009	1.698	1.778	1.503	1.545	4,604,051	-0.15(-8.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.